Bank of Montreal (BMO) stock
BMONYSECommercial Banks, NECFiscal year ends October 31Also trades as AIQD, AIQU, BERZ, BNKD, BNKU, BRZD, BRZL, BULZ, CARD, CARU, DULL, FLYD, FLYU, FNGD, FNGO, FNGS, FNGU, GDXD, GDXU, HYGD, HYGU, JETD, JETU, JPND, JPNU, LQDD, LQDU, MNGU, NRGD, NRGU, OILD, OILU, SHNY, SMHD, SMHU, SPYU, TAWN, TPEI, WTID, WTIU, XLCD, XLCU, XLPD, XLPU
$171.13−4.75 (-2.70%)
Close on Oct 30, 2026Market cap $121.32BP/E 19.5Yield –
Price history
Bank of Montreal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$171.13
-2.70% on the day
52-week range
$119.84 – $187.22
-8.6% from the high
Change over 52 weeks
+38.4%
From $123.67 on Oct 30, 2025
Average volume
773,119
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $171.35 | $177.25 | $169.65 | $171.13 | +1.19% | 5,740,224 |
| Oct 19, 2026 | $166.96 | $170.68 | $165.58 | $169.11 | +1.22% | 4,014,396 |
| Oct 12, 2026 | $162.26 | $168.14 | $162.26 | $167.07 | +2.76% | 1,725,073 |
| Oct 5, 2026 | $165.68 | $166.74 | $159.56 | $162.59 | -1.88% | 2,617,727 |
| Sep 28, 2026 | $171.96 | $172.69 | $162.86 | $165.70 | -3.83% | 4,675,094 |
| Sep 21, 2026 | $175.68 | $177.66 | $168.86 | $172.30 | -1.26% | 3,805,635 |
| Sep 14, 2026 | $173.50 | $176.15 | $170.97 | $174.49 | -0.22% | 2,220,852 |
| Sep 8, 2026 | $174.60 | $177.00 | $171.85 | $174.88 | -0.30% | 2,561,088 |
| Aug 31, 2026 | $172.11 | $177.13 | $166.96 | $175.40 | +2.06% | 3,765,480 |
| Aug 24, 2026 | $172.54 | $175.01 | $169.77 | $171.86 | -1.47% | 5,901,401 |
| Aug 17, 2026 | $186.00 | $187.22 | $171.77 | $174.43 | -6.12% | 4,721,143 |
| Aug 10, 2026 | $180.44 | $185.86 | $180.44 | $185.81 | +2.35% | 3,382,775 |
| Aug 3, 2026 | $179.79 | $183.31 | $178.73 | $181.55 | +1.02% | 2,179,942 |
| Jul 27, 2026 | $179.05 | $180.80 | $175.19 | $179.72 | +1.10% | 6,526,975 |
| Jul 20, 2026 | $181.80 | $182.68 | $175.30 | $177.77 | -2.31% | 3,329,787 |
| Jul 13, 2026 | $179.55 | $184.21 | $177.82 | $181.97 | +1.68% | 2,869,592 |
| Jul 6, 2026 | $174.82 | $179.33 | $173.20 | $178.96 | +2.77% | 5,003,907 |
| Jun 29, 2026 | $175.76 | $178.70 | $172.79 | $174.13 | -0.55% | 2,349,331 |
| Jun 22, 2026 | $171.23 | $175.54 | $170.58 | $175.10 | +2.51% | 4,031,053 |
| Jun 15, 2026 | $166.46 | $173.20 | $166.32 | $170.82 | +1.50% | 3,603,069 |
| Jun 8, 2026 | $165.44 | $169.35 | $163.14 | $168.30 | +2.39% | 3,510,558 |
| Jun 1, 2026 | $163.05 | $165.92 | $160.60 | $164.37 | +1.46% | 3,007,300 |
| May 26, 2026 | $162.96 | $163.75 | $160.39 | $162.01 | +0.67% | 3,262,722 |
| May 18, 2026 | $152.74 | $161.55 | $152.14 | $160.93 | +5.54% | 3,177,430 |
| May 11, 2026 | $152.10 | $154.04 | $149.07 | $152.48 | -0.27% | 5,818,370 |
| May 4, 2026 | $151.53 | $156.00 | $149.60 | $152.90 | +0.27% | 4,413,381 |
| Apr 27, 2026 | $152.14 | $153.62 | $146.35 | $152.49 | +0.22% | 6,089,018 |
| Apr 20, 2026 | $151.57 | $154.48 | $150.10 | $152.15 | +0.13% | 2,879,116 |
| Apr 13, 2026 | $143.98 | $153.67 | $142.90 | $151.95 | +5.29% | 3,314,052 |
| Apr 6, 2026 | $136.41 | $145.09 | $136.11 | $144.31 | +5.93% | 2,682,672 |
| Mar 30, 2026 | $132.56 | $137.95 | $130.73 | $136.23 | +3.39% | 2,720,010 |
| Mar 23, 2026 | $136.83 | $138.34 | $130.09 | $131.76 | -1.55% | 5,944,694 |
| Mar 16, 2026 | $137.31 | $141.04 | $132.97 | $133.83 | -1.27% | 3,384,091 |
| Mar 9, 2026 | $140.08 | $144.74 | $135.46 | $135.55 | -4.62% | 3,629,210 |
| Mar 2, 2026 | $141.67 | $146.20 | $140.28 | $142.12 | -1.26% | 4,144,216 |
| Feb 23, 2026 | $146.09 | $149.01 | $141.57 | $143.93 | -1.42% | 5,157,941 |
| Feb 17, 2026 | $140.68 | $146.11 | $140.20 | $146.00 | +3.53% | 2,628,403 |
| Feb 9, 2026 | $142.21 | $146.35 | $138.50 | $141.02 | -0.50% | 4,305,760 |
| Feb 2, 2026 | $135.74 | $142.73 | $135.36 | $141.73 | +4.10% | 4,005,099 |
| Jan 26, 2026 | $137.69 | $141.63 | $135.30 | $136.15 | -1.12% | 6,033,543 |
| Jan 20, 2026 | $135.39 | $139.00 | $133.62 | $137.69 | +0.95% | 3,316,194 |
| Jan 12, 2026 | $132.46 | $137.16 | $131.05 | $136.39 | +2.87% | 4,374,640 |
| Jan 5, 2026 | $131.69 | $135.01 | $131.69 | $132.58 | +0.29% | 3,478,877 |
| Dec 29, 2025 | $130.53 | $132.23 | $129.70 | $132.20 | +0.96% | 1,495,301 |
| Dec 22, 2025 | $130.17 | $131.16 | $129.27 | $130.94 | +0.94% | 1,538,651 |
| Dec 15, 2025 | $132.28 | $132.64 | $127.87 | $129.72 | -1.47% | 2,820,995 |
| Dec 8, 2025 | $128.65 | $132.96 | $126.42 | $131.66 | +2.18% | 5,270,248 |
| Dec 1, 2025 | $126.01 | $129.48 | $123.02 | $128.85 | +2.16% | 3,803,625 |
| Nov 24, 2025 | $121.17 | $126.32 | $120.67 | $126.13 | +4.09% | 1,572,326 |
| Nov 17, 2025 | $123.26 | $123.80 | $119.84 | $121.17 | -2.25% | 2,857,111 |
| Nov 10, 2025 | $123.89 | $126.78 | $121.97 | $123.96 | +0.31% | 3,794,059 |
| Nov 3, 2025 | $123.28 | $124.92 | $121.79 | $123.58 | -0.48% | 3,745,809 |
| Oct 27, 2025 | $127.69 | $127.82 | $122.83 | $124.18 | -1.90% | 5,893,379 |
| Oct 20, 2025 | $125.38 | $126.64 | $125.22 | $126.59 | +1.34% | 2,527,871 |
| Oct 13, 2025 | $126.70 | $129.31 | $123.58 | $124.92 | -0.59% | 4,042,132 |
| Oct 6, 2025 | $129.46 | $130.04 | $125.60 | $125.66 | -2.61% | 2,266,907 |
| Sep 29, 2025 | $130.56 | $131.36 | $126.16 | $129.03 | -1.22% | 2,710,193 |
| Sep 22, 2025 | $130.11 | $131.00 | $127.71 | $130.63 | +0.24% | 3,037,229 |
| Sep 15, 2025 | $126.65 | $131.26 | $126.07 | $130.32 | +3.17% | 3,295,272 |
| Sep 8, 2025 | $126.72 | $127.37 | $125.88 | $126.31 | +0.17% | 2,362,322 |
| Sep 2, 2025 | $119.51 | $127.20 | $119.51 | $126.10 | +4.21% | 3,323,959 |
| Aug 25, 2025 | $114.45 | $121.17 | $113.60 | $121.00 | +5.47% | 5,297,363 |
| Aug 18, 2025 | $113.05 | $114.80 | $112.21 | $114.73 | +1.12% | 2,175,281 |
| Aug 11, 2025 | $112.81 | $114.64 | $112.69 | $113.46 | +0.55% | 2,865,319 |
| Aug 4, 2025 | $111.41 | $113.21 | $111.12 | $112.84 | +1.82% | 1,965,521 |
| Jul 28, 2025 | $114.00 | $114.14 | $109.64 | $110.82 | -3.16% | 5,408,964 |
| Jul 21, 2025 | $114.47 | $115.66 | $112.80 | $114.44 | +0.19% | 6,048,673 |
| Jul 14, 2025 | $113.58 | $114.70 | $112.48 | $114.22 | +0.43% | 2,196,303 |
| Jul 7, 2025 | $112.88 | $114.76 | $111.61 | $113.73 | +0.46% | 2,919,514 |
| Jun 30, 2025 | $109.58 | $113.32 | $109.31 | $113.21 | +3.75% | 2,050,094 |
| Jun 23, 2025 | $104.84 | $109.83 | $104.09 | $109.12 | +3.82% | 3,810,926 |
| Jun 16, 2025 | $107.72 | $108.44 | $105.04 | $105.10 | -1.73% | 1,913,900 |
| Jun 9, 2025 | $107.33 | $108.52 | $106.88 | $106.95 | -1.24% | 2,734,186 |
| Jun 2, 2025 | $107.29 | $109.10 | $106.87 | $108.29 | +0.88% | 2,061,937 |
| May 26, 2025 | $102.70 | $108.38 | $102.70 | $107.35 | +3.28% | 3,762,746 |
| May 19, 2025 | $103.03 | $104.57 | $102.69 | $103.94 | +1.06% | 2,350,750 |
| May 12, 2025 | $101.20 | $103.18 | $100.75 | $102.85 | +3.28% | 3,474,993 |
| May 5, 2025 | $97.24 | $99.70 | $97.00 | $99.58 | +2.00% | 2,456,600 |
| Apr 28, 2025 | $95.38 | $97.92 | $93.77 | $97.63 | +2.76% | 4,216,569 |
| Apr 21, 2025 | $93.31 | $96.05 | $91.74 | $95.01 | +1.69% | 6,094,095 |
| Apr 14, 2025 | $92.43 | $93.69 | $91.33 | $93.43 | +2.51% | 2,133,243 |
| Apr 7, 2025 | $85.51 | $92.10 | $85.40 | $91.14 | +2.16% | 5,312,220 |
| Mar 31, 2025 | $94.30 | $97.98 | $88.58 | $89.21 | -6.36% | 4,267,150 |
| Mar 24, 2025 | $97.40 | $98.89 | $95.18 | $95.27 | -1.48% | 2,237,011 |
| Mar 17, 2025 | $96.97 | $98.79 | $95.99 | $96.70 | -0.20% | 2,715,598 |
| Mar 10, 2025 | $97.00 | $98.12 | $94.84 | $96.89 | -1.64% | 3,472,069 |
| Mar 3, 2025 | $103.52 | $103.98 | $96.55 | $98.51 | -4.19% | 3,436,120 |
| Feb 24, 2025 | $100.50 | $106.00 | $99.76 | $102.82 | +2.35% | 3,865,893 |
| Feb 18, 2025 | $100.88 | $102.07 | $100.03 | $100.46 | -0.58% | 2,275,772 |
| Feb 10, 2025 | $99.41 | $101.58 | $98.12 | $101.05 | +1.47% | 3,820,125 |
| Feb 3, 2025 | $95.40 | $99.77 | $92.99 | $99.59 | +0.56% | 3,093,564 |
| Jan 27, 2025 | $100.18 | $101.55 | $98.94 | $99.04 | -1.91% | 3,778,683 |
| Jan 21, 2025 | $99.74 | $101.22 | $99.70 | $100.97 | +1.92% | 1,363,234 |
| Jan 13, 2025 | $96.94 | $99.83 | $96.53 | $99.07 | +1.67% | 2,508,092 |
| Jan 6, 2025 | $97.29 | $99.00 | $96.13 | $97.44 | +1.44% | 2,627,707 |
| Dec 30, 2024 | $96.60 | $97.83 | $95.90 | $96.06 | -1.02% | 1,413,667 |
| Dec 23, 2024 | $96.04 | $97.42 | $95.77 | $97.05 | +0.53% | 1,107,319 |
| Dec 16, 2024 | $98.88 | $99.02 | $95.06 | $96.54 | -2.50% | 3,953,844 |
| Dec 9, 2024 | $103.56 | $103.91 | $98.64 | $99.02 | -4.23% | 2,774,471 |
| Dec 2, 2024 | $94.98 | $104.63 | $90.47 | $103.39 | +8.55% | 6,764,452 |
| Nov 25, 2024 | $95.25 | $95.87 | $93.84 | $95.25 | +0.35% | 2,338,922 |
| Nov 18, 2024 | $93.52 | $95.19 | $91.79 | $94.92 | +1.87% | 4,351,807 |
| Nov 11, 2024 | $92.95 | $94.51 | $92.95 | $93.18 | +0.29% | 2,807,760 |
| Nov 4, 2024 | $90.85 | $94.06 | $89.66 | $92.91 | +2.37% | 3,702,170 |
| Oct 28, 2024 | $92.73 | $93.66 | $90.42 | $90.76 | -2.17% | 8,545,511 |
| Oct 21, 2024 | $94.00 | $94.09 | $92.08 | $92.77 | -1.37% | 4,972,474 |
| Oct 14, 2024 | $92.91 | $94.32 | $92.37 | $94.06 | +1.50% | 4,181,877 |
| Oct 7, 2024 | $91.38 | $92.92 | $89.19 | $92.67 | +1.12% | 4,906,564 |
| Sep 30, 2024 | $90.45 | $92.19 | $89.71 | $91.64 | +1.34% | 5,168,741 |
| Sep 23, 2024 | $90.07 | $91.61 | $89.45 | $90.43 | +0.58% | 4,348,616 |
| Sep 16, 2024 | $86.08 | $90.07 | $85.76 | $89.91 | +5.08% | 4,813,381 |
| Sep 9, 2024 | $82.61 | $86.73 | $81.71 | $85.56 | +3.92% | 4,037,734 |
| Sep 3, 2024 | $82.81 | $83.59 | $81.69 | $82.33 | -1.54% | 3,198,053 |
| Aug 26, 2024 | $88.75 | $89.17 | $81.13 | $83.62 | -5.28% | 9,096,531 |
| Aug 19, 2024 | $85.85 | $88.43 | $85.64 | $88.28 | +3.24% | 5,697,711 |
| Aug 12, 2024 | $81.70 | $85.56 | $80.97 | $85.51 | +4.84% | 3,431,405 |
| Aug 5, 2024 | $77.56 | $82.47 | $76.98 | $81.56 | +1.03% | 4,768,903 |
| Jul 29, 2024 | $87.50 | $87.64 | $80.14 | $80.73 | -7.56% | 7,720,451 |
| Jul 22, 2024 | $87.22 | $87.72 | $85.68 | $87.33 | +0.44% | 7,821,772 |
| Jul 15, 2024 | $86.85 | $87.78 | $86.12 | $86.95 | +0.36% | 3,005,962 |
| Jul 8, 2024 | $83.95 | $86.90 | $83.42 | $86.64 | +3.49% | 9,172,478 |
| Jul 1, 2024 | $84.08 | $85.49 | $83.09 | $83.72 | -0.16% | 2,067,696 |
| Jun 24, 2024 | $84.31 | $85.32 | $83.07 | $83.85 | +0.10% | 5,283,198 |
| Jun 17, 2024 | $83.49 | $84.57 | $83.36 | $83.77 | +0.22% | 2,047,829 |
| Jun 10, 2024 | $84.34 | $85.68 | $83.09 | $83.59 | -1.61% | 2,470,282 |
| Jun 3, 2024 | $88.55 | $89.51 | $84.84 | $84.96 | -4.66% | 3,675,587 |
| May 28, 2024 | $95.66 | $96.39 | $86.72 | $89.11 | -6.66% | 6,509,203 |
| May 20, 2024 | $94.87 | $95.88 | $93.85 | $95.47 | +0.26% | 3,565,534 |
| May 13, 2024 | $93.95 | $95.48 | $93.85 | $95.22 | +1.57% | 2,814,010 |
| May 6, 2024 | $91.71 | $94.27 | $91.36 | $93.75 | +2.76% | 5,110,016 |
| Apr 29, 2024 | $91.20 | $91.56 | $89.08 | $91.23 | +0.35% | 3,567,477 |
| Apr 22, 2024 | $92.81 | $94.14 | $90.48 | $90.91 | -1.33% | 8,572,670 |
| Apr 15, 2024 | $93.68 | $94.45 | $90.34 | $92.14 | -0.95% | 3,145,323 |
| Apr 8, 2024 | $97.51 | $98.83 | $92.61 | $93.02 | -4.25% | 3,496,532 |
| Apr 1, 2024 | $97.63 | $98.99 | $95.95 | $97.15 | -0.54% | 2,853,939 |
| Mar 25, 2024 | $95.61 | $97.98 | $95.61 | $97.68 | +2.29% | 3,372,045 |
| Mar 18, 2024 | $93.93 | $97.03 | $93.10 | $95.49 | +1.75% | 1,774,642 |
| Mar 11, 2024 | $93.52 | $95.60 | $92.97 | $93.85 | -0.19% | 2,337,140 |
| Mar 4, 2024 | $90.61 | $94.46 | $90.55 | $94.03 | +3.60% | 3,201,523 |
| Feb 26, 2024 | $94.55 | $95.30 | $88.55 | $90.76 | -4.38% | 5,181,913 |
| Feb 20, 2024 | $94.01 | $96.04 | $94.01 | $94.92 | +0.78% | 3,938,748 |
| Feb 12, 2024 | $92.62 | $94.93 | $89.67 | $94.19 | +1.67% | 2,931,417 |
| Feb 5, 2024 | $93.22 | $93.22 | $90.88 | $92.64 | -0.89% | 2,258,111 |
| Jan 29, 2024 | $95.50 | $96.36 | $92.68 | $93.47 | -3.47% | 5,683,902 |
| Jan 22, 2024 | $96.26 | $97.13 | $95.33 | $96.83 | +1.03% | 4,018,011 |
| Jan 16, 2024 | $93.87 | $95.98 | $93.07 | $95.84 | +1.62% | 1,950,699 |
| Jan 8, 2024 | $97.61 | $98.73 | $93.74 | $94.31 | -3.38% | 2,759,583 |
| Jan 2, 2024 | $97.88 | $98.67 | $96.52 | $97.61 | -1.34% | 2,483,888 |
| Dec 26, 2023 | $98.55 | $100.12 | $98.24 | $98.94 | +0.72% | 1,675,573 |
| Dec 18, 2023 | $92.74 | $98.59 | $92.64 | $98.23 | +6.21% | 3,545,494 |
| Dec 11, 2023 | $87.60 | $93.56 | $86.90 | $92.49 | +6.03% | 3,989,780 |
| Dec 4, 2023 | $83.18 | $87.51 | $83.18 | $87.23 | +3.57% | 3,613,316 |
| Nov 27, 2023 | $81.09 | $84.40 | $78.86 | $84.22 | +3.13% | 3,929,127 |
| Nov 20, 2023 | $81.70 | $81.86 | $79.95 | $81.66 | -0.01% | 2,983,597 |
| Nov 13, 2023 | $77.61 | $81.97 | $77.22 | $81.67 | +5.00% | 3,558,206 |
| Nov 6, 2023 | $80.45 | $80.75 | $76.83 | $77.78 | -2.88% | 2,956,632 |
| Oct 30, 2023 | $74.88 | $80.67 | $74.48 | $80.09 | +7.91% | 4,277,355 |
| Oct 23, 2023 | $77.09 | $78.49 | $73.98 | $74.22 | -4.26% | 8,663,953 |
| Oct 16, 2023 | $81.33 | $82.55 | $77.50 | $77.52 | -3.75% | 3,344,556 |
| Oct 9, 2023 | $80.55 | $82.88 | $79.31 | $80.54 | -0.63% | 2,571,663 |
| Oct 2, 2023 | $83.95 | $84.00 | $78.50 | $81.05 | -3.94% | 3,728,905 |
| Sep 25, 2023 | $85.24 | $86.22 | $83.39 | $84.37 | -1.59% | 2,142,204 |
| Sep 18, 2023 | $89.00 | $89.09 | $85.67 | $85.73 | -3.20% | 2,090,953 |
| Sep 11, 2023 | $84.38 | $88.80 | $83.90 | $88.56 | +5.79% | 2,980,676 |
| Sep 5, 2023 | $85.82 | $86.30 | $83.54 | $83.71 | -2.74% | 1,458,621 |
| Aug 28, 2023 | $82.96 | $87.05 | $81.55 | $86.07 | +4.29% | 3,668,094 |
| Aug 21, 2023 | $84.00 | $84.36 | $81.77 | $82.53 | -1.30% | 2,570,545 |
| Aug 14, 2023 | $87.39 | $88.02 | $83.22 | $83.62 | -4.90% | 2,547,245 |
| Aug 7, 2023 | $89.10 | $89.77 | $87.46 | $87.93 | -1.38% | 1,671,884 |
| Jul 31, 2023 | $92.29 | $93.47 | $88.12 | $89.16 | -3.08% | 3,157,523 |
| Jul 24, 2023 | $93.45 | $94.46 | $91.65 | $91.99 | -1.46% | 7,491,906 |
| Jul 17, 2023 | $91.77 | $94.24 | $91.76 | $93.35 | +1.72% | 2,163,128 |
| Jul 10, 2023 | $89.50 | $92.96 | $89.44 | $91.77 | +2.31% | 1,666,354 |
| Jul 3, 2023 | $90.79 | $91.90 | $88.70 | $89.70 | -0.68% | 2,041,109 |
| Jun 26, 2023 | $87.91 | $90.70 | $87.81 | $90.31 | +2.98% | 2,142,752 |
| Jun 20, 2023 | $89.50 | $89.65 | $87.60 | $87.70 | -2.78% | 1,890,690 |
| Jun 12, 2023 | $86.91 | $90.47 | $86.51 | $90.21 | +3.49% | 1,857,562 |
| Jun 5, 2023 | $87.00 | $88.75 | $85.53 | $87.17 | +0.32% | 2,344,006 |
| May 30, 2023 | $84.56 | $86.98 | $82.54 | $86.89 | +3.07% | 1,932,512 |
| May 22, 2023 | $87.63 | $87.90 | $82.04 | $84.30 | -3.50% | 4,252,403 |
| May 15, 2023 | $88.13 | $89.42 | $86.90 | $87.36 | -0.46% | 2,801,980 |
| May 8, 2023 | $88.69 | $89.25 | $86.60 | $87.76 | -0.24% | 2,930,064 |
| May 1, 2023 | $90.34 | $90.91 | $84.27 | $87.97 | -2.46% | 5,491,177 |
| Apr 24, 2023 | $91.16 | $91.47 | $88.06 | $90.19 | -1.16% | 3,340,552 |
| Apr 17, 2023 | $90.83 | $92.50 | $90.56 | $91.25 | +0.32% | 2,016,854 |
| Apr 10, 2023 | $88.00 | $91.89 | $87.87 | $90.96 | +2.63% | 2,040,602 |
| Apr 3, 2023 | $89.95 | $91.27 | $87.91 | $88.63 | -0.54% | 2,208,245 |
| Mar 27, 2023 | $85.85 | $89.13 | $85.11 | $89.11 | +5.39% | 2,498,246 |
| Mar 20, 2023 | $85.98 | $87.65 | $82.25 | $84.55 | -0.82% | 3,059,104 |
| Mar 13, 2023 | $86.73 | $89.53 | $83.77 | $85.25 | -3.41% | 5,549,385 |
| Mar 6, 2023 | $96.32 | $96.79 | $87.96 | $88.26 | -8.19% | 3,188,070 |
| Feb 27, 2023 | $96.96 | $97.45 | $93.60 | $96.13 | -0.16% | 2,488,032 |
| Feb 21, 2023 | $99.67 | $99.72 | $94.58 | $96.28 | -4.02% | 1,848,090 |
| Feb 13, 2023 | $101.40 | $102.00 | $99.66 | $100.31 | -1.10% | 1,396,312 |
| Feb 6, 2023 | $99.84 | $102.79 | $99.35 | $101.43 | +0.78% | 1,712,421 |
| Jan 30, 2023 | $99.74 | $101.27 | $98.04 | $100.64 | +0.39% | 2,405,052 |
| Jan 23, 2023 | $98.88 | $101.53 | $98.47 | $100.25 | +1.42% | 5,138,022 |
| Jan 17, 2023 | $98.36 | $99.49 | $96.19 | $98.85 | +0.92% | 1,917,521 |
| Jan 9, 2023 | $95.51 | $98.07 | $94.75 | $97.95 | +2.96% | 2,776,077 |
| Jan 3, 2023 | $90.75 | $95.29 | $90.46 | $95.13 | +5.00% | 2,101,539 |
| Dec 27, 2022 | $90.31 | $91.29 | $89.44 | $90.60 | +0.33% | 1,621,891 |
| Dec 19, 2022 | $88.66 | $91.20 | $87.46 | $90.30 | +2.57% | 2,835,200 |
| Dec 12, 2022 | $91.76 | $92.56 | $87.53 | $88.04 | -4.75% | 3,962,910 |
| Dec 5, 2022 | $99.61 | $100.13 | $91.74 | $92.43 | -7.42% | 3,109,605 |
| Nov 28, 2022 | $97.99 | $100.12 | $95.10 | $99.84 | +0.51% | 3,945,403 |
| Nov 21, 2022 | $98.22 | $99.77 | $97.04 | $99.33 | +0.55% | 2,502,342 |
| Nov 14, 2022 | $99.87 | $100.66 | $97.16 | $98.79 | -1.37% | 2,258,981 |
| Nov 7, 2022 | $94.47 | $101.20 | $93.56 | $100.16 | +6.36% | 3,467,234 |
| Oct 31, 2022 | $92.01 | $94.20 | $89.42 | $94.17 | +0.29% | 4,881,441 |
| Oct 24, 2022 | $90.17 | $94.32 | $89.04 | $93.90 | +4.48% | 4,586,210 |
| Oct 17, 2022 | $87.75 | $90.78 | $87.01 | $89.87 | +4.51% | 3,497,894 |
| Oct 10, 2022 | $86.28 | $88.29 | $81.57 | $85.99 | +0.20% | 3,681,005 |
| Oct 3, 2022 | $88.87 | $93.06 | $85.58 | $85.82 | -2.08% | 4,432,213 |
| Sep 26, 2022 | $88.55 | $90.76 | $87.28 | $87.64 | -1.96% | 4,232,864 |
| Sep 19, 2022 | $94.44 | $96.36 | $88.39 | $89.39 | -6.44% | 3,269,766 |
| Sep 12, 2022 | $98.94 | $99.94 | $94.72 | $95.54 | -2.35% | 4,077,059 |
| Sep 6, 2022 | $93.23 | $98.02 | $90.60 | $97.84 | +5.54% | 3,066,158 |
| Aug 29, 2022 | $98.00 | $98.41 | $90.41 | $92.70 | -5.87% | 4,258,099 |
| Aug 22, 2022 | $101.78 | $101.81 | $98.25 | $98.48 | -4.45% | 3,032,658 |
| Aug 15, 2022 | $102.56 | $105.40 | $101.98 | $103.07 | -0.81% | 2,219,454 |
| Aug 8, 2022 | $99.74 | $104.15 | $98.03 | $103.91 | +4.99% | 2,617,378 |
| Aug 1, 2022 | $99.38 | $99.81 | $97.39 | $98.97 | -1.74% | 3,822,694 |
| Jul 25, 2022 | $97.52 | $101.22 | $97.25 | $100.72 | +3.81% | 3,721,958 |
| Jul 18, 2022 | $93.09 | $98.15 | $93.09 | $97.02 | +5.40% | 2,929,082 |
| Jul 11, 2022 | $96.51 | $97.17 | $90.44 | $92.05 | -5.57% | 3,276,889 |
| Jul 5, 2022 | $95.19 | $98.02 | $93.10 | $97.48 | +0.53% | 2,245,148 |
| Jun 27, 2022 | $95.94 | $98.49 | $94.26 | $96.97 | +1.52% | 2,272,279 |
| Jun 21, 2022 | $99.10 | $99.32 | $93.43 | $95.52 | -0.71% | 2,236,394 |
| Jun 13, 2022 | $100.43 | $101.42 | $95.70 | $96.20 | -6.46% | 3,485,856 |
| Jun 6, 2022 | $110.01 | $110.67 | $102.46 | $102.84 | -5.46% | 2,951,363 |
| May 31, 2022 | $108.28 | $110.29 | $107.32 | $108.78 | +1.30% | 2,531,589 |
| May 23, 2022 | $103.80 | $107.40 | $102.30 | $107.38 | +5.22% | 3,847,848 |
| May 16, 2022 | $102.09 | $105.78 | $100.62 | $102.05 | -0.11% | 3,573,114 |
| May 9, 2022 | $103.31 | $103.57 | $98.87 | $102.16 | -2.35% | 3,721,761 |
| May 2, 2022 | $105.85 | $108.68 | $103.54 | $104.62 | -1.34% | 3,949,882 |
| Apr 25, 2022 | $111.25 | $111.50 | $105.80 | $106.04 | -5.35% | 6,632,899 |
| Apr 18, 2022 | $113.15 | $118.97 | $111.84 | $112.03 | -1.32% | 2,919,687 |
| Apr 11, 2022 | $114.98 | $115.80 | $111.53 | $113.53 | -1.55% | 2,351,355 |
| Apr 4, 2022 | $117.01 | $119.55 | $113.44 | $115.32 | -1.43% | 3,308,850 |
| Mar 28, 2022 | $119.25 | $120.44 | $116.47 | $116.99 | -2.31% | 3,824,817 |
| Mar 21, 2022 | $121.89 | $122.77 | $117.73 | $119.76 | -1.24% | 4,280,828 |
| Mar 14, 2022 | $115.76 | $121.55 | $114.83 | $121.26 | +5.00% | 4,280,607 |
| Mar 7, 2022 | $113.38 | $116.71 | $109.80 | $115.49 | +0.50% | 4,498,089 |
| Feb 28, 2022 | $112.20 | $117.71 | $112.20 | $114.91 | +0.46% | 5,136,671 |
| Feb 22, 2022 | $113.95 | $115.88 | $108.38 | $114.38 | -0.37% | 5,748,443 |
| Feb 14, 2022 | $117.94 | $118.58 | $114.60 | $114.80 | -2.85% | 3,540,917 |
| Feb 7, 2022 | $117.10 | $120.87 | $116.34 | $118.17 | +1.66% | 3,993,230 |
| Jan 31, 2022 | $111.60 | $117.36 | $111.18 | $116.24 | +2.81% | 6,889,573 |
| Jan 24, 2022 | $111.33 | $117.06 | $109.66 | $113.06 | -0.83% | 5,498,724 |
| Jan 18, 2022 | $119.47 | $120.13 | $113.15 | $114.01 | -3.41% | 4,614,466 |
| Jan 10, 2022 | $113.25 | $118.65 | $111.74 | $118.03 | +4.29% | 2,824,366 |
| Jan 3, 2022 | $108.04 | $113.43 | $108.04 | $113.18 | +5.07% | 3,203,618 |
| Dec 27, 2021 | $106.48 | $108.40 | $106.16 | $107.72 | +1.71% | 2,442,106 |
| Dec 20, 2021 | $102.44 | $106.94 | $100.54 | $105.91 | +1.87% | 4,084,000 |
| Dec 13, 2021 | $108.63 | $110.65 | $103.67 | $103.97 | -4.68% | 3,918,347 |
| Dec 6, 2021 | $108.68 | $109.93 | $107.98 | $109.07 | +1.49% | 2,128,047 |
| Nov 29, 2021 | $109.20 | $109.76 | $103.24 | $107.47 | -0.16% | 4,684,261 |
| Nov 22, 2021 | $109.09 | $110.90 | $106.86 | $107.64 | -1.18% | 2,000,246 |
| Nov 15, 2021 | $112.17 | $112.56 | $108.28 | $108.93 | -2.56% | 2,854,530 |
| Nov 8, 2021 | $111.09 | $112.48 | $110.60 | $111.79 | +1.06% | 2,049,847 |
| Nov 1, 2021 | $108.80 | $111.20 | $108.58 | $110.62 | +1.94% | 2,582,277 |
| Oct 25, 2021 | $109.74 | $112.34 | $108.46 | $108.51 | -0.90% | 4,302,132 |
| Oct 18, 2021 | $107.21 | $110.26 | $106.75 | $109.50 | +2.14% | 1,894,901 |
| Oct 11, 2021 | $105.49 | $107.35 | $103.07 | $107.21 | +2.28% | 2,261,450 |
| Oct 4, 2021 | $100.87 | $105.16 | $100.49 | $104.82 | +4.04% | 2,459,508 |
| Sep 27, 2021 | $101.99 | $102.63 | $99.21 | $100.75 | -0.74% | 3,204,936 |
| Sep 20, 2021 | $98.60 | $101.80 | $96.43 | $101.50 | +1.21% | 3,617,135 |
| Sep 13, 2021 | $101.50 | $102.41 | $100.16 | $100.29 | -0.58% | 2,868,514 |
| Sep 7, 2021 | $101.89 | $102.63 | $100.54 | $100.88 | -1.07% | 1,767,280 |
| Aug 30, 2021 | $100.67 | $102.31 | $99.50 | $101.97 | +1.31% | 3,278,937 |
| Aug 23, 2021 | $100.67 | $104.85 | $100.06 | $100.65 | +0.86% | 4,909,926 |
| Aug 16, 2021 | $102.18 | $102.43 | $98.12 | $99.79 | -2.99% | 4,347,686 |
| Aug 9, 2021 | $100.72 | $103.60 | $100.04 | $102.87 | +2.20% | 2,214,509 |
| Aug 2, 2021 | $99.38 | $101.22 | $97.79 | $100.66 | +0.96% | 4,315,755 |
| Jul 26, 2021 | $98.98 | $101.72 | $98.65 | $99.70 | +0.69% | 5,235,702 |
| Jul 19, 2021 | $97.47 | $99.69 | $95.37 | $99.02 | -0.13% | 3,977,329 |
| Jul 12, 2021 | $100.58 | $102.38 | $99.13 | $99.15 | -2.09% | 3,003,674 |
| Jul 6, 2021 | $102.82 | $102.85 | $99.10 | $101.27 | -1.83% | 2,700,079 |
| Jun 28, 2021 | $104.07 | $104.27 | $101.86 | $103.16 | -1.40% | 2,461,680 |
| Jun 21, 2021 | $102.58 | $104.78 | $102.24 | $104.63 | +2.81% | 2,782,684 |
| Jun 14, 2021 | $104.45 | $105.93 | $101.55 | $101.77 | -2.53% | 4,089,487 |
| Jun 7, 2021 | $106.36 | $106.72 | $104.27 | $104.41 | -1.54% | 2,922,556 |
| Jun 1, 2021 | $105.61 | $106.88 | $105.33 | $106.04 | +0.97% | 3,728,347 |
| May 24, 2021 | $103.00 | $105.54 | $101.19 | $105.02 | +2.22% | 4,572,698 |
| May 17, 2021 | $99.23 | $103.42 | $99.23 | $102.74 | +3.17% | 4,804,927 |
| May 10, 2021 | $97.75 | $99.77 | $95.86 | $99.58 | +2.56% | 4,509,127 |
| May 3, 2021 | $94.59 | $97.16 | $93.19 | $97.09 | +2.91% | 4,152,008 |
| Apr 26, 2021 | $93.38 | $95.99 | $93.11 | $94.34 | +1.48% | 4,789,881 |
| Apr 19, 2021 | $91.98 | $93.22 | $88.98 | $92.96 | +1.29% | 5,389,113 |
| Apr 12, 2021 | $91.64 | $92.22 | $90.48 | $91.78 | +0.12% | 3,662,554 |
| Apr 5, 2021 | $90.52 | $91.99 | $89.60 | $91.67 | +1.80% | 3,543,583 |
| Mar 29, 2021 | $89.35 | $90.09 | $88.83 | $90.05 | +0.12% | 2,657,397 |
| Mar 22, 2021 | $89.02 | $90.08 | $87.10 | $89.94 | +0.83% | 5,166,575 |
| Mar 15, 2021 | $88.52 | $90.66 | $87.00 | $89.20 | +0.97% | 3,781,453 |
| Mar 8, 2021 | $85.83 | $88.37 | $85.42 | $88.34 | +3.50% | 4,459,535 |
| Mar 1, 2021 | $82.80 | $85.76 | $82.30 | $85.35 | +4.69% | 5,162,863 |
| Feb 22, 2021 | $80.20 | $86.77 | $80.11 | $81.53 | +1.54% | 6,448,683 |
| Feb 16, 2021 | $77.27 | $80.30 | $76.75 | $80.29 | +4.46% | 2,878,838 |
| Feb 8, 2021 | $76.92 | $77.16 | $75.89 | $76.86 | +0.29% | 2,848,598 |
| Feb 1, 2021 | $74.95 | $76.90 | $74.25 | $76.64 | +3.14% | 2,447,118 |
| Jan 25, 2021 | $76.49 | $77.56 | $74.05 | $74.31 | -3.08% | 3,266,315 |
| Jan 19, 2021 | $79.50 | $80.40 | $76.37 | $76.67 | -3.04% | 1,994,436 |
| Jan 11, 2021 | $77.70 | $79.11 | $77.41 | $79.07 | +0.57% | 2,554,314 |
| Jan 4, 2021 | $76.24 | $78.78 | $74.79 | $78.62 | +3.41% | 2,703,530 |
| Dec 28, 2020 | $76.20 | $76.83 | $75.67 | $76.03 | +0.17% | 1,155,901 |
| Dec 21, 2020 | $74.21 | $76.08 | $73.69 | $75.90 | +0.60% | 1,500,307 |
| Dec 14, 2020 | $76.81 | $77.01 | $75.20 | $75.45 | -0.89% | 2,125,014 |
| Dec 7, 2020 | $76.55 | $77.08 | $75.69 | $76.13 | -0.85% | 1,639,040 |
| Nov 30, 2020 | $74.50 | $77.06 | $72.16 | $76.78 | +2.73% | 2,985,003 |
| Nov 23, 2020 | $72.00 | $75.55 | $71.84 | $74.74 | +4.77% | 2,120,766 |
| Nov 16, 2020 | $67.91 | $71.63 | $67.36 | $71.34 | +7.00% | 2,668,490 |
| Nov 9, 2020 | $65.56 | $67.71 | $64.94 | $66.67 | +6.91% | 3,527,555 |
| Nov 2, 2020 | $60.11 | $63.78 | $59.36 | $62.36 | +4.86% | 2,645,038 |
| Oct 26, 2020 | $63.41 | $63.53 | $59.02 | $59.47 | -7.06% | 5,080,082 |
| Oct 19, 2020 | $61.63 | $64.38 | $60.30 | $63.99 | +4.32% | 2,728,002 |
| Oct 12, 2020 | $62.50 | $62.94 | $60.12 | $61.34 | -1.56% | 1,853,791 |
| Oct 5, 2020 | $58.64 | $62.84 | $58.52 | $62.31 | +7.19% | 2,976,584 |
| Sep 28, 2020 | $59.25 | $59.70 | $56.96 | $58.13 | -0.24% | 2,568,183 |
| Sep 21, 2020 | $59.54 | $60.16 | $57.22 | $58.27 | -4.08% | 2,555,948 |
| Sep 14, 2020 | $61.30 | $62.21 | $60.50 | $60.75 | -0.49% | 1,898,940 |
| Sep 8, 2020 | $61.17 | $61.86 | $60.04 | $61.05 | -2.02% | 2,086,692 |
| Aug 31, 2020 | $62.92 | $63.79 | $61.59 | $62.31 | -1.41% | 2,927,546 |
| Aug 24, 2020 | $57.64 | $64.37 | $57.54 | $63.20 | +10.35% | 4,406,248 |
| Aug 17, 2020 | $58.90 | $59.28 | $57.14 | $57.27 | -2.80% | 2,136,077 |
| Aug 10, 2020 | $56.48 | $59.60 | $56.19 | $58.92 | +4.80% | 2,651,551 |
| Aug 3, 2020 | $55.00 | $56.27 | $54.55 | $56.22 | +1.26% | 2,368,786 |
| Jul 27, 2020 | $54.80 | $56.33 | $54.07 | $55.52 | +1.07% | 3,914,867 |
| Jul 20, 2020 | $54.75 | $56.42 | $54.53 | $54.93 | -0.02% | 2,192,570 |
| Jul 13, 2020 | $54.20 | $56.41 | $53.11 | $54.94 | +2.54% | 3,116,446 |
| Jul 6, 2020 | $54.41 | $54.55 | $51.81 | $53.58 | +1.29% | 3,559,729 |
| Jun 29, 2020 | $51.88 | $54.28 | $51.61 | $52.90 | +2.68% | 1,908,858 |
| Jun 22, 2020 | $55.75 | $56.67 | $51.43 | $51.52 | -7.55% | 3,520,582 |
| Jun 15, 2020 | $53.50 | $57.11 | $53.08 | $55.73 | +1.60% | 3,578,600 |
| Jun 8, 2020 | $58.46 | $58.50 | $52.75 | $54.85 | -3.19% | 5,461,294 |
| Jun 1, 2020 | $49.77 | $58.48 | $49.55 | $56.66 | +14.91% | 4,346,022 |
| May 26, 2020 | $48.45 | $52.23 | $48.22 | $49.31 | +7.43% | 5,037,452 |
| May 18, 2020 | $45.05 | $48.19 | $45.04 | $45.90 | +3.59% | 5,079,833 |
| May 11, 2020 | $48.60 | $49.72 | $43.26 | $44.31 | -9.72% | 4,872,638 |
| May 4, 2020 | $48.08 | $49.89 | $47.39 | $49.08 | +0.62% | 3,368,571 |
| Apr 27, 2020 | $48.53 | $53.91 | $48.12 | $48.78 | +1.75% | 6,455,114 |
| Apr 20, 2020 | $48.78 | $50.05 | $46.86 | $47.94 | -3.81% | 4,541,463 |
| Apr 13, 2020 | $54.34 | $54.34 | $47.41 | $49.84 | -7.31% | 7,897,070 |
| Apr 6, 2020 | $49.97 | $55.34 | $48.62 | $53.77 | +13.51% | 4,243,095 |
| Mar 30, 2020 | $47.00 | $50.97 | $45.67 | $47.37 | -0.42% | 6,028,051 |
| Mar 23, 2020 | $42.53 | $51.86 | $38.40 | $47.57 | +10.24% | 7,412,264 |
| Mar 16, 2020 | $44.61 | $47.35 | $38.31 | $43.15 | -15.62% | 7,532,295 |
| Mar 9, 2020 | $58.39 | $59.81 | $43.26 | $51.14 | -18.75% | 9,474,295 |
| Mar 2, 2020 | $68.00 | $69.79 | $62.80 | $62.94 | -7.28% | 5,832,417 |
| Feb 24, 2020 | $75.36 | $75.72 | $66.61 | $67.88 | -11.23% | 4,622,368 |
| Feb 18, 2020 | $76.57 | $76.89 | $76.06 | $76.47 | -0.48% | 1,270,047 |
| Feb 10, 2020 | $76.75 | $77.22 | $76.46 | $76.84 | -0.26% | 2,455,106 |
| Feb 3, 2020 | $76.41 | $77.14 | $75.57 | $77.04 | +1.08% | 2,171,307 |
| Jan 27, 2020 | $78.37 | $78.93 | $76.08 | $76.22 | -3.68% | 3,987,451 |
| Jan 21, 2020 | $79.33 | $79.93 | $78.88 | $79.13 | -0.37% | 2,809,531 |
| Jan 13, 2020 | $77.66 | $79.50 | $77.51 | $79.42 | +2.32% | 2,347,960 |
| Jan 6, 2020 | $77.22 | $77.98 | $77.01 | $77.62 | +0.22% | 2,366,628 |
| Dec 30, 2019 | $77.50 | $77.73 | $76.83 | $77.45 | +0.35% | 1,311,368 |
| Dec 23, 2019 | $77.50 | $77.65 | $76.41 | $77.18 | -0.58% | 807,683 |
| Dec 16, 2019 | $77.42 | $77.79 | $76.90 | $77.63 | +0.91% | 1,818,375 |
| Dec 9, 2019 | $75.43 | $77.20 | $74.74 | $76.93 | +1.92% | 3,479,431 |
| Dec 2, 2019 | $77.00 | $77.00 | $73.24 | $75.48 | -1.91% | 3,187,053 |
| Nov 25, 2019 | $76.16 | $77.09 | $75.72 | $76.95 | +1.20% | 2,079,371 |
| Nov 18, 2019 | $76.46 | $76.88 | $75.98 | $76.04 | -0.82% | 1,714,303 |
| Nov 11, 2019 | $75.80 | $76.87 | $75.38 | $76.67 | +0.78% | 5,444,747 |
| Nov 4, 2019 | $74.76 | $76.29 | $74.60 | $76.08 | +2.09% | 2,471,391 |
| Oct 28, 2019 | $75.34 | $75.47 | $73.73 | $74.52 | -0.80% | 5,713,330 |
| Oct 21, 2019 | $74.00 | $75.31 | $73.99 | $75.12 | +1.83% | 4,815,689 |
| Oct 14, 2019 | $73.32 | $73.99 | $73.16 | $73.77 | +0.45% | 1,120,795 |
| Oct 7, 2019 | $71.93 | $74.05 | $71.16 | $73.44 | +2.00% | 2,065,394 |
| Sep 30, 2019 | $73.74 | $74.39 | $70.94 | $72.00 | -2.23% | 2,823,916 |
| Sep 23, 2019 | $73.12 | $74.06 | $72.20 | $73.64 | +0.25% | 2,094,656 |
| Sep 16, 2019 | $72.26 | $73.97 | $72.01 | $73.46 | +1.06% | 1,800,012 |
| Sep 9, 2019 | $70.49 | $73.18 | $70.18 | $72.69 | +3.98% | 2,770,994 |
| Sep 3, 2019 | $68.29 | $70.18 | $67.17 | $69.91 | +1.87% | 2,819,173 |
| Aug 26, 2019 | $69.75 | $70.21 | $66.42 | $68.63 | -0.88% | 3,741,693 |
| Aug 19, 2019 | $70.88 | $71.04 | $69.02 | $69.24 | -1.33% | 1,912,575 |
| Aug 12, 2019 | $71.80 | $72.02 | $68.87 | $70.17 | -2.89% | 1,721,119 |
| Aug 5, 2019 | $72.50 | $72.78 | $70.38 | $72.26 | -1.22% | 2,270,757 |
| Jul 29, 2019 | $75.80 | $76.46 | $72.50 | $73.15 | -3.64% | 2,009,796 |
| Jul 22, 2019 | $75.54 | $76.21 | $75.08 | $75.91 | +0.48% | 1,643,616 |
| Jul 15, 2019 | $76.82 | $76.96 | $75.46 | $75.55 | -1.50% | 1,507,272 |
| Jul 8, 2019 | $76.83 | $77.44 | $76.44 | $76.70 | -0.62% | 5,457,296 |
| Jul 1, 2019 | $76.00 | $77.20 | $75.59 | $77.18 | +2.29% | 1,943,874 |
| Jun 24, 2019 | $75.50 | $75.83 | $74.76 | $75.45 | -0.12% | 1,856,107 |
| Jun 17, 2019 | $74.47 | $76.36 | $74.19 | $75.54 | +1.59% | 1,548,138 |
| Jun 10, 2019 | $75.00 | $75.49 | $73.81 | $74.36 | -0.15% | 1,562,327 |
| Jun 3, 2019 | $72.37 | $74.86 | $72.37 | $74.47 | +2.56% | 3,940,179 |
| May 28, 2019 | $76.80 | $76.84 | $71.97 | $72.61 | -5.84% | 2,098,055 |
| May 20, 2019 | $76.60 | $78.10 | $74.95 | $77.11 | +0.40% | 1,829,612 |
| May 13, 2019 | $76.82 | $77.67 | $76.02 | $76.80 | -1.09% | 1,735,552 |
| May 6, 2019 | $77.70 | $79.22 | $76.79 | $77.65 | -1.81% | 1,794,633 |
| Apr 29, 2019 | $78.43 | $79.28 | $78.00 | $79.08 | +0.64% | 3,029,883 |
| Apr 22, 2019 | $78.76 | $79.35 | $77.73 | $78.58 | -0.33% | 2,083,413 |
| Apr 15, 2019 | $77.59 | $79.05 | $77.18 | $78.84 | +1.79% | 1,557,957 |
| Apr 8, 2019 | $76.46 | $77.78 | $76.15 | $77.45 | +1.36% | 2,765,026 |
| Apr 1, 2019 | $75.54 | $77.04 | $75.14 | $76.41 | +2.13% | 2,277,233 |
| Mar 25, 2019 | $75.02 | $76.28 | $74.48 | $74.82 | -0.27% | 2,612,084 |
| Mar 18, 2019 | $77.82 | $78.64 | $74.90 | $75.02 | -3.36% | 2,295,832 |
| Mar 11, 2019 | $76.61 | $77.82 | $75.97 | $77.63 | +1.25% | 3,516,921 |
| Mar 4, 2019 | $77.72 | $78.00 | $76.26 | $76.67 | -1.17% | 2,340,905 |
| Feb 25, 2019 | $75.44 | $78.40 | $75.11 | $77.58 | +3.26% | 3,207,645 |
| Feb 19, 2019 | $73.67 | $75.50 | $73.67 | $75.13 | +1.36% | 2,197,002 |
| Feb 11, 2019 | $73.17 | $74.38 | $72.72 | $74.12 | +1.45% | 1,772,051 |
| Feb 4, 2019 | $73.20 | $74.28 | $72.42 | $73.06 | -0.38% | 2,265,554 |
| Jan 28, 2019 | $73.00 | $74.39 | $72.47 | $73.34 | -0.19% | 3,242,487 |
| Jan 22, 2019 | $72.25 | $73.52 | $71.81 | $73.48 | +0.73% | 1,606,200 |
| Jan 14, 2019 | $69.71 | $73.12 | $69.55 | $72.95 | +4.33% | 2,499,168 |
| Jan 7, 2019 | $67.29 | $70.13 | $66.61 | $69.92 | +3.92% | 2,559,981 |
| Dec 31, 2018 | $65.42 | $67.38 | $64.53 | $67.28 | +3.40% | 2,133,770 |
| Dec 24, 2018 | $63.66 | $65.64 | $62.79 | $65.07 | +1.50% | 2,207,024 |
| Dec 17, 2018 | $67.00 | $67.64 | $64.03 | $64.11 | -4.51% | 3,732,963 |
| Dec 10, 2018 | $69.26 | $70.06 | $66.60 | $67.14 | -3.76% | 4,470,122 |
| Dec 3, 2018 | $75.65 | $75.81 | $69.01 | $69.76 | -6.36% | 4,511,754 |
| Nov 26, 2018 | $74.39 | $75.42 | $72.83 | $74.50 | +1.39% | 3,144,399 |
| Nov 19, 2018 | $75.08 | $75.26 | $72.53 | $73.48 | -2.42% | 2,740,578 |
| Nov 12, 2018 | $74.73 | $75.61 | $74.28 | $75.30 | +0.63% | 3,207,525 |
| Nov 5, 2018 | $75.31 | $76.34 | $74.49 | $74.83 | -0.40% | 2,768,404 |
| Oct 29, 2018 | $75.94 | $76.15 | $74.09 | $75.13 | -0.53% | 4,264,716 |
| Oct 22, 2018 | $79.26 | $79.26 | $74.66 | $75.53 | -4.44% | 4,799,123 |
| Oct 15, 2018 | $79.41 | $80.27 | $78.92 | $79.04 | +0.15% | 4,184,934 |
| Oct 8, 2018 | $81.43 | $81.60 | $78.44 | $78.92 | -3.26% | 4,878,783 |
| Oct 1, 2018 | $83.98 | $83.98 | $81.38 | $81.58 | -1.15% | 2,348,758 |
| Sep 24, 2018 | $84.00 | $84.23 | $82.31 | $82.53 | -1.53% | 2,082,053 |
| Sep 17, 2018 | $81.33 | $84.36 | $81.33 | $83.81 | +2.67% | 2,155,139 |
| Sep 10, 2018 | $81.66 | $82.03 | $81.10 | $81.63 | -0.04% | 2,916,952 |
| Sep 4, 2018 | $81.44 | $82.10 | $80.58 | $81.66 | -0.37% | 2,453,957 |
| Aug 27, 2018 | $81.70 | $83.41 | $81.59 | $81.96 | +0.63% | 3,196,813 |
| Aug 20, 2018 | $81.06 | $82.13 | $80.83 | $81.45 | +0.48% | 2,360,515 |
| Aug 13, 2018 | $78.61 | $81.19 | $78.61 | $81.06 | +2.83% | 2,217,922 |
| Aug 6, 2018 | $79.47 | $79.97 | $78.43 | $78.83 | -0.82% | 2,034,307 |
| Jul 30, 2018 | $79.90 | $80.16 | $78.49 | $79.48 | -0.19% | 1,787,985 |
| Jul 23, 2018 | $78.90 | $79.87 | $78.73 | $79.63 | +0.84% | 1,388,590 |
| Jul 16, 2018 | $78.36 | $79.05 | $78.01 | $78.97 | +0.78% | 1,287,056 |
| Jul 9, 2018 | $78.37 | $78.66 | $77.49 | $78.36 | +0.53% | 1,599,796 |
| Jul 2, 2018 | $76.76 | $78.08 | $76.33 | $77.95 | +0.89% | 969,112 |
| Jun 25, 2018 | $77.53 | $77.53 | $76.04 | $77.26 | -0.64% | 1,408,323 |
| Jun 18, 2018 | $76.86 | $77.97 | $76.77 | $77.76 | +0.56% | 1,205,026 |
| Jun 11, 2018 | $78.74 | $78.79 | $77.10 | $77.33 | -2.04% | 1,527,113 |
| Jun 4, 2018 | $77.72 | $78.99 | $77.14 | $78.94 | +2.06% | 1,360,484 |
| May 29, 2018 | $77.44 | $77.85 | $76.31 | $77.35 | -1.10% | 1,862,283 |
| May 21, 2018 | $78.86 | $80.03 | $78.05 | $78.21 | -0.27% | 1,457,798 |
| May 14, 2018 | $78.96 | $79.38 | $78.06 | $78.42 | -0.43% | 1,174,468 |
| May 7, 2018 | $76.30 | $78.90 | $76.15 | $78.76 | +3.28% | 1,344,619 |
| Apr 30, 2018 | $75.91 | $76.49 | $75.13 | $76.26 | -0.53% | 1,537,986 |
| Apr 23, 2018 | $74.83 | $76.82 | $74.73 | $76.67 | +2.29% | 2,478,565 |
| Apr 16, 2018 | $75.75 | $76.00 | $74.82 | $74.95 | -0.44% | 1,853,521 |
| Apr 9, 2018 | $75.81 | $77.04 | $75.12 | $75.28 | -0.25% | 1,827,586 |
| Apr 2, 2018 | $75.57 | $76.22 | $73.79 | $75.47 | -0.13% | 2,384,097 |
| Mar 26, 2018 | $75.77 | $76.07 | $74.25 | $75.57 | +0.44% | 1,577,264 |
| Mar 19, 2018 | $75.45 | $77.41 | $75.01 | $75.24 | -0.23% | 2,703,130 |
| Mar 12, 2018 | $76.46 | $76.78 | $75.39 | $75.41 | -1.37% | 1,691,784 |
| Mar 5, 2018 | $74.00 | $76.52 | $73.79 | $76.46 | +2.08% | 1,890,853 |
| Feb 26, 2018 | $78.68 | $78.81 | $74.14 | $74.90 | -4.56% | 2,799,790 |
| Feb 20, 2018 | $77.38 | $78.86 | $77.00 | $78.48 | +1.02% | 1,657,295 |
| Feb 12, 2018 | $76.90 | $78.66 | $75.64 | $77.69 | +2.71% | 2,079,069 |
| Feb 5, 2018 | $79.52 | $79.70 | $74.13 | $75.64 | -6.22% | 3,447,850 |
| Jan 29, 2018 | $83.82 | $83.85 | $80.66 | $80.66 | -3.93% | 2,131,704 |
| Jan 22, 2018 | $83.80 | $84.71 | $83.17 | $83.96 | +0.54% | 1,887,523 |
| Jan 16, 2018 | $82.74 | $84.31 | $82.18 | $83.51 | +1.73% | 1,629,598 |
| Jan 8, 2018 | $82.12 | $82.68 | $81.42 | $82.09 | +0.06% | 1,655,434 |
| Jan 2, 2018 | $80.05 | $82.22 | $79.90 | $82.04 | +2.52% | 1,480,138 |
| Dec 26, 2017 | $79.23 | $80.30 | $79.12 | $80.02 | +1.01% | 852,299 |
| Dec 18, 2017 | $78.70 | $79.84 | $78.26 | $79.22 | +1.30% | 1,442,573 |
| Dec 11, 2017 | $78.39 | $78.88 | $78.02 | $78.20 | -0.29% | 1,996,459 |
| Dec 4, 2017 | $78.66 | $79.02 | $77.83 | $78.43 | +0.08% | 2,428,939 |
| Nov 27, 2017 | $78.22 | $78.50 | $76.86 | $78.37 | +0.15% | 2,290,922 |
| Nov 20, 2017 | $77.51 | $78.47 | $77.29 | $78.25 | +0.89% | 1,108,763 |
| Nov 13, 2017 | $76.76 | $77.75 | $76.32 | $77.56 | +0.44% | 1,418,668 |
| Nov 6, 2017 | $77.75 | $78.01 | $76.85 | $77.22 | -0.71% | 1,025,251 |
| Oct 30, 2017 | $77.92 | $78.06 | $76.41 | $77.77 | -0.29% | 1,409,683 |
| Oct 23, 2017 | $78.26 | $78.83 | $77.29 | $78.00 | -0.31% | 1,456,797 |
| Oct 16, 2017 | $78.06 | $78.86 | $77.71 | $78.24 | +0.14% | 2,165,138 |
| Oct 9, 2017 | $76.95 | $78.28 | $76.51 | $78.13 | +1.60% | 1,351,078 |
| Oct 2, 2017 | $75.55 | $77.50 | $75.55 | $76.90 | +1.57% | 1,558,904 |
| Sep 25, 2017 | $75.08 | $76.11 | $74.72 | $75.71 | +0.62% | 1,720,123 |
| Sep 18, 2017 | $75.33 | $75.66 | $74.33 | $75.24 | +0.04% | 1,809,309 |
| Sep 11, 2017 | $74.33 | $75.78 | $74.28 | $75.21 | +1.65% | 2,141,673 |
| Sep 5, 2017 | $72.12 | $74.02 | $71.72 | $73.99 | +2.41% | 2,855,555 |
| Aug 28, 2017 | $74.04 | $74.19 | $71.37 | $72.25 | -2.36% | 2,674,397 |
| Aug 21, 2017 | $72.65 | $74.23 | $72.43 | $74.00 | +1.70% | 1,490,042 |
| Aug 14, 2017 | $73.05 | $73.62 | $72.08 | $72.76 | +0.33% | 1,692,840 |
| Aug 7, 2017 | $74.82 | $75.10 | $72.35 | $72.52 | -3.09% | 1,926,652 |
| Jul 31, 2017 | $75.70 | $76.18 | $74.71 | $74.83 | -1.16% | 1,357,230 |
| Jul 24, 2017 | $76.93 | $77.57 | $75.48 | $75.71 | -1.44% | 1,843,855 |
| Jul 17, 2017 | $76.59 | $77.25 | $75.95 | $76.82 | +0.27% | 1,599,950 |
| Jul 10, 2017 | $74.26 | $76.73 | $73.98 | $76.61 | +3.01% | 2,003,905 |
| Jul 3, 2017 | $73.65 | $74.59 | $73.05 | $74.37 | +1.27% | 1,417,309 |
| Jun 26, 2017 | $71.31 | $73.97 | $70.82 | $73.44 | +3.71% | 2,957,443 |
| Jun 19, 2017 | $70.52 | $71.25 | $69.27 | $70.81 | +0.61% | 2,366,268 |
| Jun 12, 2017 | $69.78 | $70.48 | $68.93 | $70.38 | +0.90% | 2,538,242 |
| Jun 5, 2017 | $67.70 | $69.88 | $66.76 | $69.75 | +3.07% | 2,405,287 |
| May 30, 2017 | $67.71 | $68.12 | $66.75 | $67.67 | -0.18% | 1,787,266 |
| May 22, 2017 | $69.54 | $70.55 | $67.22 | $67.79 | -2.18% | 3,240,001 |
| May 15, 2017 | $69.09 | $70.13 | $67.42 | $69.30 | +1.02% | 3,343,201 |
| May 8, 2017 | $70.67 | $70.75 | $68.10 | $68.60 | -2.75% | 2,399,726 |
| May 1, 2017 | $71.05 | $71.31 | $69.33 | $70.54 | -0.44% | 2,379,397 |
| Apr 24, 2017 | $74.00 | $74.45 | $70.37 | $70.85 | -3.08% | 2,953,237 |
| Apr 17, 2017 | $73.07 | $74.26 | $72.61 | $73.10 | +0.07% | 1,903,842 |
| Apr 10, 2017 | $74.77 | $75.13 | $73.00 | $73.05 | -2.27% | 1,704,703 |
| Apr 3, 2017 | $74.43 | $75.20 | $73.63 | $74.75 | -0.05% | 1,901,077 |
| Mar 27, 2017 | $73.50 | $75.54 | $73.40 | $74.79 | +0.71% | 1,879,570 |
| Mar 20, 2017 | $75.45 | $75.76 | $72.79 | $74.26 | -1.85% | 2,570,233 |
| Mar 13, 2017 | $76.47 | $77.08 | $75.35 | $75.66 | -1.18% | 2,485,975 |
| Mar 6, 2017 | $76.70 | $77.58 | $75.77 | $76.56 | -0.43% | 2,337,169 |
| Feb 27, 2017 | $76.41 | $77.38 | $75.38 | $76.89 | +0.64% | 3,584,555 |
| Feb 21, 2017 | $77.51 | $78.00 | $76.30 | $76.40 | -1.38% | 1,861,207 |
| Feb 13, 2017 | $76.68 | $77.81 | $76.66 | $77.47 | +1.24% | 1,861,203 |
| Feb 6, 2017 | $75.61 | $76.56 | $74.59 | $76.52 | +0.71% | 1,414,881 |
| Jan 30, 2017 | $75.81 | $76.28 | $74.73 | $75.98 | -0.98% | 1,873,791 |
| Jan 23, 2017 | $73.96 | $77.09 | $73.75 | $76.73 | +3.72% | 2,371,328 |
| Jan 17, 2017 | $74.82 | $75.13 | $73.14 | $73.98 | -0.88% | 1,778,163 |
| Jan 9, 2017 | $73.36 | $75.37 | $73.00 | $74.64 | +1.17% | 2,111,314 |
| Jan 3, 2017 | $72.21 | $74.05 | $72.04 | $73.78 | +2.59% | 2,211,719 |
| Dec 27, 2016 | $71.99 | $72.34 | $71.40 | $71.92 | +0.11% | 1,264,703 |
| Dec 19, 2016 | $72.63 | $72.77 | $71.76 | $71.84 | -1.07% | 1,898,553 |
| Dec 12, 2016 | $72.97 | $73.88 | $71.80 | $72.62 | -0.51% | 2,874,693 |
| Dec 5, 2016 | $67.25 | $73.04 | $67.25 | $72.99 | +8.92% | 3,575,450 |
| Nov 28, 2016 | $66.12 | $67.19 | $65.86 | $67.01 | +1.50% | 2,781,962 |
| Nov 21, 2016 | $65.40 | $66.47 | $65.40 | $66.02 | +1.55% | 1,616,333 |
| Nov 14, 2016 | $63.80 | $65.29 | $63.66 | $65.01 | – | 2,922,150 |
Seasonality
BMO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | -0.2% | -3.0% | 1.3% | 1.1% | 2.1% | 2.6% | -0.8% | 1.2% | 0.5% | 4.9% | 2.0% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 4.9% | 5.7% | -6.0% | 13.3% | 6.5% | 9.1% | 2.4% | -5.2% | -1.8% | 2.3% | ||
| 2025 | 3.2% | 3.8% | -7.1% | 1.2% | 12.4% | 3.1% | 0.9% | 9.6% | 7.6% | -4.7% | 1.6% | 2.9% |
| 2024 | -3.7% | -3.9% | 7.9% | -7.5% | -0.2% | -5.9% | 1.9% | -0.8% | 7.9% | 2.2% | 4.5% | 1.9% |
| 2023 | 12.3% | -5.8% | -6.0% | 2.4% | -7.5% | 8.3% | 4.1% | -7.4% | -2.0% | -9.2% | 8.9% | 20.2% |
| 2022 | 6.0% | 0.6% | 3.6% | -9.2% | 2.7% | -11.7% | 5.9% | -8.4% | -5.0% | 6.2% | 6.2% | -7.4% |
| 2021 | -1.2% | 9.7% | 9.3% | 6.8% | 11.3% | -2.3% | -2.0% | -0.2% | 0.2% | 9.6% | -4.1% | 3.5% |
| 2020 | -0.6% | -10.9% | -26.0% | 2.7% | -3.1% | 7.6% | 6.2% | 14.5% | -8.1% | 3.2% | 22.3% | 4.6% |
| 2019 | 13.2% | 6.5% | -4.0% | 6.5% | -8.1% | 3.9% | 0.2% | -8.3% | 7.5% | 1.4% | 4.0% | 0.7% |
| 2018 | 3.8% | -7.7% | -0.6% | 1.4% | 1.9% | -0.2% | 2.6% | 3.4% | 0.7% | -8.6% | -0.3% | -12.3% |
| 2017 | 6.1% | 0.0% | -1.1% | -4.4% | -5.2% | 9.4% | 4.3% | -5.4% | 5.5% | 2.1% | 0.5% | 3.9% |